4401 ADEKA 東証1 15:00
1,565円
前日比
+3 (+0.19%)
比較される銘柄: カネカ三井化学三菱ケミHD
業績: 今期予想
化学
単位 100株
PER PBR 利回り 信用倍率
11.8 0.93 2.24 0.94
昨年来高値: 1,741 (16/01/04)
昨年来安値: 1,158 (16/07/08)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/21 1,564 1,567 1,551 1,565 +3 +0.2 372,600

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/20 1,563 1,565 1,550 1,562 -11 -0.7 228,600
17/02/17 1,584 1,584 1,561 1,573 -11 -0.7 341,700
17/02/16 1,586 1,588 1,573 1,584 -3 -0.2 235,500
17/02/15 1,574 1,590 1,569 1,587 +26 +1.7 646,400
17/02/14 1,574 1,583 1,556 1,561 -8 -0.5 351,500
17/02/13 1,564 1,578 1,560 1,569 +2 +0.1 401,200
17/02/10 1,545 1,572 1,532 1,567 +25 +1.6 723,700
17/02/09 1,552 1,558 1,539 1,542 -34 -2.2 552,200
17/02/08 1,563 1,577 1,542 1,576 -8 -0.5 518,200
17/02/07 1,588 1,594 1,560 1,584 -21 -1.3 488,800
17/02/06 1,621 1,624 1,600 1,605 +8 +0.5 471,400
17/02/03 1,593 1,636 1,580 1,597 -24 -1.5 746,900
17/02/02 1,645 1,645 1,613 1,621 -24 -1.5 354,400
17/02/01 1,620 1,652 1,611 1,645 -1 -0.1 310,700
17/01/31 1,637 1,666 1,637 1,646 -9 -0.5 320,800
17/01/30 1,641 1,664 1,639 1,655 +7 +0.4 250,400
17/01/27 1,668 1,672 1,644 1,648 -20 -1.2 411,300
17/01/26 1,647 1,672 1,638 1,668 +31 +1.9 529,800
17/01/25 1,642 1,649 1,630 1,637 +24 +1.5 323,100
17/01/24 1,626 1,638 1,609 1,613 -19 -1.2 334,100
17/01/23 1,629 1,646 1,626 1,632 -8 -0.5 170,700
17/01/20 1,620 1,647 1,619 1,640 +16 +1.0 175,900
17/01/19 1,625 1,637 1,620 1,624 +16 +1.0 249,500
17/01/18 1,580 1,613 1,553 1,608 +24 +1.5 367,500
17/01/17 1,611 1,617 1,584 1,584 -26 -1.6 237,700
17/01/16 1,615 1,621 1,601 1,610 -15 -0.9 209,600
17/01/13 1,620 1,635 1,614 1,625 +5 +0.3 249,100
17/01/12 1,635 1,635 1,601 1,620 -7 -0.4 221,700
17/01/11 1,625 1,634 1,613 1,627 +8 +0.5 192,400

日経平均